Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 66.27 | 67.88 | 66.15 | 67.53 | 713,385 | +1.66(+2.52%) |
Apr 27, 2006 | 67.14 | 67.14 | 65.31 | 65.87 | 983,527 | -1.72(-2.54%) |
Apr 26, 2006 | 68.07 | 68.57 | 67.44 | 67.59 | 859,691 | +0.35(+0.53%) |
Apr 25, 2006 | 67.62 | 68.64 | 66.84 | 67.24 | 894,312 | -0.93(-1.36%) |
Apr 24, 2006 | 69.10 | 69.30 | 68.16 | 68.16 | 926,769 | -1.77(-2.53%) |
Apr 21, 2006 | 69.78 | 70.58 | 69.75 | 69.93 | 1,451,405 | -1.26(-1.77%) |
Apr 20, 2006 | 72.07 | 72.10 | 70.14 | 71.19 | 1,433,928 | +0.35(+0.49%) |
Apr 19, 2006 | 70.02 | 70.87 | 69.79 | 70.85 | 806,428 | +1.15(+1.66%) |
Apr 18, 2006 | 68.25 | 69.79 | 68.16 | 69.69 | 1,301,271 | +2.10(+3.11%) |
Apr 17, 2006 | 66.08 | 67.97 | 65.92 | 67.59 | 1,033,960 | +2.16(+3.31%) |
Apr 13, 2006 | 65.58 | 65.66 | 65.07 | 65.43 | 451,234 | -0.16(-0.24%) |
Apr 12, 2006 | 65.61 | 65.86 | 65.23 | 65.58 | 684,923 | +0.01(+0.01%) |
Apr 11, 2006 | 66.78 | 67.15 | 65.43 | 65.58 | 717,047 | -1.02(-1.53%) |
Apr 10, 2006 | 66.33 | 66.98 | 66.20 | 66.60 | 682,260 | +1.54(+2.36%) |
Apr 07, 2006 | 65.93 | 65.94 | 65.01 | 65.06 | 704,064 | -1.81(-2.70%) |
Apr 06, 2006 | 66.66 | 67.11 | 66.42 | 66.87 | 803,100 | +1.47(+2.25%) |
Apr 05, 2006 | 64.64 | 65.60 | 64.35 | 65.40 | 597,040 | +1.02(+1.58%) |
Apr 04, 2006 | 64.38 | 64.89 | 64.11 | 64.38 | 718,046 | -0.77(-1.18%) |
Apr 03, 2006 | 64.47 | 66.36 | 64.45 | 65.15 | 1,015,651 | +2.10(+3.33%) |
Mar 31, 2006 | 62.90 | 63.17 | 62.07 | 63.05 | 593,711 | +0.14(+0.22%) |
Mar 30, 2006 | 62.75 | 63.59 | 62.52 | 62.92 | 751,834 | +0.73(+1.18%) |
Mar 29, 2006 | 61.53 | 62.50 | 61.53 | 62.18 | 1,003,999 | +0.53(+0.87%) |
Mar 28, 2006 | 62.51 | 62.57 | 61.50 | 61.65 | 772,640 | -0.87(-1.38%) |
Mar 27, 2006 | 62.77 | 62.77 | 62.00 | 62.51 | 722,873 | -0.08(-0.13%) |
Mar 24, 2006 | 62.21 | 62.93 | 62.21 | 62.60 | 561,254 | +0.43(+0.70%) |
Mar 23, 2006 | 61.55 | 62.37 | 61.46 | 62.16 | 904,132 | +1.00(+1.64%) |
Mar 22, 2006 | 60.25 | 61.49 | 60.02 | 61.16 | 985,857 | +1.17(+1.94%) |
Mar 21, 2006 | 59.93 | 60.56 | 59.72 | 60.00 | 1,371,012 | +1.21(+2.05%) |
Mar 20, 2006 | 59.99 | 60.45 | 58.70 | 58.79 | 1,435,094 | -0.57(-0.96%) |
Mar 17, 2006 | 59.66 | 59.72 | 59.11 | 59.36 | 771,475 | -0.32(-0.53%) |
Mar 16, 2006 | 59.30 | 60.13 | 58.99 | 59.68 | 501,667 | +0.29(+0.49%) |
Mar 15, 2006 | 58.88 | 59.57 | 58.58 | 59.39 | 611,687 | +0.48(+0.82%) |
Mar 14, 2006 | 58.16 | 59.11 | 57.84 | 58.91 | 692,080 | +0.99(+1.70%) |
Mar 13, 2006 | 57.38 | 58.13 | 57.30 | 57.92 | 630,329 | +0.84(+1.46%) |
Mar 10, 2006 | 56.47 | 57.17 | 56.26 | 57.09 | 497,838 | +0.49(+0.86%) |
Mar 09, 2006 | 56.90 | 57.32 | 56.35 | 56.60 | 471,706 | -0.29(-0.52%) |
Mar 08, 2006 | 57.08 | 57.08 | 56.22 | 56.90 | 1,291,950 | -0.66(-1.15%) |
Mar 07, 2006 | 58.16 | 58.25 | 57.23 | 57.56 | 730,529 | -1.00(-1.71%) |
Mar 06, 2006 | 59.56 | 59.56 | 58.21 | 58.56 | 577,066 | -1.00(-1.68%) |
Mar 03, 2006 | 59.42 | 59.89 | 59.40 | 59.56 | 599,869 | -0.44(-0.74%) |
Mar 02, 2006 | 61.28 | 61.28 | 59.36 | 60.01 | 592,546 | +0.19(+0.31%) |
Mar 01, 2006 | 59.09 | 59.82 | 58.79 | 59.82 | 592,879 | +1.41(+2.41%) |
Feb 28, 2006 | 59.21 | 59.30 | 58.11 | 58.42 | 868,679 | -0.79(-1.34%) |
Feb 27, 2006 | 59.18 | 59.70 | 58.84 | 59.21 | 818,579 | -0.42(-0.71%) |
Feb 24, 2006 | 59.48 | 60.08 | 59.33 | 59.63 | 608,858 | +0.66(+1.12%) |
Feb 23, 2006 | 59.18 | 59.74 | 58.68 | 58.97 | 678,765 | -0.87(-1.46%) |
Feb 22, 2006 | 60.04 | 60.06 | 59.33 | 59.84 | 616,015 | -0.24(-0.40%) |
Feb 21, 2006 | 60.08 | 60.43 | 59.64 | 60.08 | 842,714 | +2.16(+3.72%) |
Feb 17, 2006 | 57.97 | 58.09 | 57.56 | 57.92 | 524,803 | +0.31(+0.54%) |
Feb 16, 2006 | 57.06 | 57.68 | 56.84 | 57.61 | 998,507 | +0.22(+0.38%) |
Feb 15, 2006 | 58.25 | 58.46 | 56.96 | 57.39 | 808,259 | -1.12(-1.92%) |
Feb 14, 2006 | 57.90 | 58.96 | 57.59 | 58.52 | 806,595 | +0.97(+1.68%) |
Feb 13, 2006 | 57.38 | 58.42 | 56.99 | 57.55 | 975,537 | -0.42(-0.73%) |
Feb 10, 2006 | 58.58 | 58.78 | 57.14 | 57.97 | 1,341,218 | +0.43(+0.74%) |
Feb 09, 2006 | 58.58 | 58.74 | 57.29 | 57.54 | 1,063,753 | -0.79(-1.36%) |
Feb 08, 2006 | 58.16 | 58.37 | 56.99 | 58.34 | 1,188,088 | +0.03(+0.05%) |
Feb 07, 2006 | 60.53 | 60.54 | 58.03 | 58.31 | 2,215,058 | -2.23(-3.68%) |
Feb 06, 2006 | 60.68 | 60.82 | 60.08 | 60.54 | 1,154,133 | +2.66(+4.59%) |
Feb 03, 2006 | 57.69 | 58.15 | 56.84 | 57.88 | 684,424 | +0.19(+0.33%) |
Feb 02, 2006 | 59.21 | 59.41 | 57.14 | 57.69 | 1,816,587 | -2.15(-3.59%) |